BrainCool AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.611	0.613	0.592	0.610	0.610	226,229
2025-10-31	0.600	0.617	0.587	0.605	0.605	1,117,798
2025-10-30	0.617	0.617	0.593	0.602	0.602	214,120
2025-10-29	0.610	0.617	0.598	0.614	0.614	515,557
2025-10-28	0.601	0.623	0.592	0.610	0.610	564,284
2025-10-27	0.661	0.661	0.593	0.600	0.600	1,496,571
2025-10-24	0.638	0.736	0.562	0.665	0.665	3,044,953
2025-10-23	0.778	0.819	0.763	0.790	0.790	373,002
2025-10-22	0.814	0.814	0.779	0.793	0.793	111,132
2025-10-21	0.820	0.820	0.789	0.795	0.795	201,981
2025-10-20	0.803	0.859	0.803	0.829	0.829	258,162
2025-10-17	0.801	0.801	0.790	0.796	0.796	223,806
2025-10-16	0.807	0.849	0.790	0.800	0.800	162,157
2025-10-15	0.820	0.845	0.792	0.807	0.807	163,351
2025-10-14	0.800	0.801	0.776	0.800	0.800	105,022
2025-10-13	0.795	0.820	0.760	0.818	0.818	213,122
2025-10-10	0.830	0.830	0.804	0.810	0.810	100,955
2025-10-09	0.801	0.847	0.780	0.840	0.840	419,465
2025-10-08	0.800	0.880	0.800	0.850	0.850	134,273
2025-10-07	0.862	0.891	0.800	0.814	0.814	541,279
2025-10-06	0.898	0.898	0.857	0.880	0.880	172,015
2025-10-03	0.872	0.908	0.860	0.908	0.908	134,183
2025-10-02	0.887	0.900	0.851	0.885	0.885	149,061
2025-10-01	0.940	0.940	0.880	0.885	0.885	370,618
2025-09-30	0.928	1.000	0.908	0.940	0.940	506,405
2025-09-29	0.924	0.939	0.862	0.922	0.922	105,758
2025-09-26	0.899	0.938	0.866	0.915	0.915	151,689
2025-09-25	0.830	0.900	0.811	0.889	0.889	214,135
2025-09-24	0.832	0.860	0.827	0.859	0.859	166,854
2025-09-23	0.871	0.886	0.830	0.859	0.859	133,575
2025-09-22	0.880	0.898	0.846	0.846	0.846	115,442
2025-09-19	0.900	0.910	0.880	0.889	0.889	160,570
2025-09-18	0.930	0.960	0.891	0.919	0.919	175,847
2025-09-17	0.897	0.919	0.896	0.896	0.896	156,037
2025-09-16	0.906	0.907	0.880	0.895	0.895	136,398
2025-09-15	0.937	0.959	0.860	0.921	0.921	426,250
2025-09-12	0.932	0.952	0.924	0.939	0.939	77,348
2025-09-11	0.938	0.967	0.920	0.928	0.928	253,157
2025-09-10	0.927	0.963	0.920	0.937	0.937	113,594
2025-09-09	0.969	0.969	0.921	0.949	0.949	165,116
2025-09-08	0.948	0.970	0.948	0.969	0.969	96,439
2025-09-05	0.995	0.999	0.944	0.945	0.945	94,900
2025-09-04	0.949	1.000	0.936	0.997	0.997	354,280
2025-09-03	0.947	0.949	0.920	0.939	0.939	145,248
2025-09-02	0.936	0.971	0.896	0.947	0.947	300,675
2025-09-01	0.955	0.981	0.933	0.948	0.948	290,541
2025-08-29	0.930	0.982	0.930	0.960	0.960	351,785
2025-08-28	0.887	0.936	0.887	0.930	0.930	694,407
2025-08-27	0.961	0.970	0.809	0.870	0.870	1,376,212
2025-08-26	1.046	1.046	0.940	0.961	0.961	1,518,677
2025-08-25	1.120	1.120	1.016	1.016	1.016	920,302
2025-08-22	1.190	1.192	1.106	1.120	1.120	484,613
2025-08-21	1.066	1.198	1.024	1.198	1.198	672,875
2025-08-20	1.104	1.104	1.018	1.066	1.066	643,534
2025-08-19	1.024	1.208	1.024	1.082	1.082	1,227,826
2025-08-18	1.188	1.188	0.990	1.010	1.010	1,590,476
2025-08-15	1.250	1.358	1.150	1.180	1.180	4,428,433
2025-08-14	1.550	1.658	1.550	1.614	1.614	815,934
2025-08-13	1.496	1.550	1.434	1.550	1.550	452,273
2025-08-12	1.498	1.516	1.462	1.468	1.468	347,207

← NewerPage 5 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.